股票概览
12.24
-1.69%
-0.21
12.53
开盘价
12.53
最高价
12.19
最低价
17,655
成交量
数据更新至: 2024-05-20
技术指标
12.35
MA5 (5日均线)
12.44
MA10 (10日均线)
12.16
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 12.53 | 12.53 | 12.19 | 12.24 | -1.69% | 17,655 | 21,739,715 |
| 2024-05-17 | 12.41 | 12.48 | 12.24 | 12.45 | +0.89% | 18,500 | 22,804,628 |
| 2024-05-16 | 12.35 | 12.54 | 12.32 | 12.34 | +0.16% | 14,868 | 18,473,071 |
| 2024-05-15 | 12.51 | 12.52 | 12.24 | 12.32 | -0.56% | 15,569 | 19,222,388 |
| 2024-05-14 | 12.27 | 12.56 | 12.23 | 12.39 | +0.98% | 22,198 | 27,519,777 |
| 2024-05-13 | 12.34 | 12.37 | 12.12 | 12.27 | -1.68% | 21,133 | 25,845,981 |
| 2024-05-10 | 12.74 | 12.74 | 12.46 | 12.48 | -2.35% | 28,568 | 35,911,710 |
| 2024-05-09 | 12.48 | 12.98 | 12.48 | 12.78 | +2.98% | 36,778 | 47,034,418 |
| 2024-05-08 | 12.68 | 12.77 | 12.38 | 12.41 | -2.05% | 22,841 | 28,460,093 |
| 2024-05-07 | 12.56 | 12.68 | 12.42 | 12.67 | +0.88% | 27,109 | 33,932,760 |
| 2024-05-06 | 12.28 | 12.57 | 12.23 | 12.56 | +3.12% | 30,023 | 37,326,212 |
| 2024-04-30 | 12.44 | 12.49 | 12.04 | 12.18 | -1.54% | 35,923 | 43,877,074 |
| 2024-04-29 | 12.05 | 12.41 | 12.01 | 12.37 | +1.81% | 30,999 | 38,118,479 |
| 2024-04-26 | 12.05 | 12.21 | 11.86 | 12.15 | +0.58% | 33,662 | 40,557,146 |
| 2024-04-25 | 11.76 | 12.58 | 11.67 | 12.08 | +2.63% | 46,733 | 57,143,278 |
| 2024-04-24 | 11.34 | 11.95 | 11.3 | 11.77 | +3.16% | 33,772 | 39,608,354 |
| 2024-04-23 | 11.17 | 11.54 | 11.17 | 11.41 | +1.88% | 26,517 | 30,167,847 |
| 2024-04-22 | 11.34 | 11.49 | 11.12 | 11.2 | -2.27% | 30,963 | 34,885,031 |
| 2024-04-19 | 11.52 | 11.7 | 11.3 | 11.46 | -1.88% | 38,248 | 43,751,014 |
| 2024-04-18 | 11.8 | 12.06 | 11.43 | 11.68 | -4.26% | 65,392 | 76,916,491 |
| 2024-04-17 | 11.5 | 12.21 | 11.48 | 12.2 | +9.32% | 53,176 | 63,617,550 |
| 2024-04-16 | 11.65 | 11.8 | 10.85 | 11.16 | -5.26% | 55,935 | 62,722,392 |
| 2024-04-15 | 12.49 | 12.68 | 11.65 | 11.78 | -6.66% | 67,102 | 80,643,362 |
| 2024-04-12 | 13.5 | 13.65 | 12.58 | 12.62 | -5.89% | 85,740 | 111,049,959 |
| 2024-04-11 | 12.95 | 13.99 | 12.7 | 13.41 | +1.59% | 97,052 | 130,613,180 |
| 2024-04-10 | 13.57 | 13.6 | 12.89 | 13.2 | -4.07% | 94,266 | 124,031,003 |
| 2024-04-09 | 12.77 | 13.81 | 12.77 | 13.76 | +7.08% | 114,644 | 155,059,719 |
| 2024-04-08 | 13.8 | 14.09 | 12.8 | 12.85 | -8.74% | 105,031 | 140,143,764 |
| 2024-04-03 | 14.8 | 15.45 | 13.88 | 14.08 | -5.38% | 150,821 | 220,000,533 |
| 2024-04-02 | 13.66 | 15.3 | 13.6 | 14.88 | +8.22% | 161,977 | 234,451,342 |
| 2024-04-01 | 13.11 | 14.26 | 13.05 | 13.75 | +4.17% | 94,411 | 129,267,070 |
| 2024-03-29 | 13.12 | 13.47 | 12.9 | 13.2 | -2% | 85,771 | 112,816,853 |
| 2024-03-28 | 12.23 | 13.58 | 12.2 | 13.47 | +5.81% | 126,824 | 164,752,528 |
| 2024-03-27 | 12.26 | 14.48 | 12.26 | 12.73 | +3.92% | 120,226 | 157,639,571 |
| 2024-03-26 | 11.86 | 12.25 | 11.62 | 12.25 | +4.26% | 38,269 | 45,744,218 |
| 2024-03-25 | 11.95 | 12.11 | 11.74 | 11.75 | -2.08% | 23,344 | 27,828,977 |
| 2024-03-22 | 12.27 | 12.36 | 11.89 | 12 | -2.2% | 23,681 | 28,576,250 |
| 2024-03-21 | 12.41 | 12.5 | 12.14 | 12.27 | -0.57% | 17,514 | 21,507,965 |
| 2024-03-20 | 12.2 | 12.4 | 12.06 | 12.34 | +1.15% | 17,795 | 21,880,026 |
| 2024-03-19 | 12.24 | 12.45 | 12.16 | 12.2 | -0.33% | 20,353 | 25,041,744 |
| 2024-03-18 | 12.13 | 12.26 | 12.07 | 12.24 | +1.83% | 28,978 | 35,266,748 |
| 2024-03-15 | 11.75 | 12.07 | 11.7 | 12.02 | +2.12% | 25,228 | 30,086,198 |
| 2024-03-14 | 11.9 | 11.97 | 11.58 | 11.77 | -1.26% | 19,345 | 22,805,074 |
| 2024-03-13 | 11.78 | 11.97 | 11.78 | 11.92 | +0.17% | 18,562 | 22,031,291 |
| 2024-03-12 | 12.09 | 12.1 | 11.75 | 11.9 | -1.73% | 37,816 | 44,833,499 |
| 2024-03-11 | 11.44 | 12.56 | 11.4 | 12.11 | +6.23% | 46,774 | 55,626,516 |
| 2024-03-08 | 11.22 | 11.43 | 11.16 | 11.4 | +1.6% | 18,326 | 20,726,982 |
| 2024-03-07 | 11.48 | 11.52 | 11.15 | 11.22 | -0.97% | 22,982 | 26,092,208 |
| 2024-03-06 | 11.12 | 11.45 | 11.11 | 11.33 | +1.16% | 20,727 | 23,379,218 |
| 2024-03-05 | 11.44 | 11.53 | 11.17 | 11.2 | -3.03% | 20,544 | 23,152,131 |
| 2024-03-04 | 11.7 | 11.72 | 11.26 | 11.55 | -0.69% | 20,505 | 23,557,881 |
| 2024-03-01 | 11.52 | 11.79 | 11.41 | 11.63 | +0.95% | 25,334 | 29,378,821 |
| 2024-02-29 | 11.1 | 11.56 | 11.01 | 11.52 | +3.23% | 35,397 | 40,335,009 |
| 2024-02-28 | 12.16 | 12.46 | 11.16 | 11.16 | -7.08% | 56,030 | 66,211,685 |
| 2024-02-27 | 11.8 | 12.03 | 11.47 | 12.01 | +1.26% | 25,139 | 29,784,592 |
| 2024-02-26 | 11.75 | 12.2 | 11.6 | 11.86 | +1.54% | 26,359 | 31,308,559 |
| 2024-02-23 | 11.44 | 11.73 | 11.36 | 11.68 | +2.55% | 23,151 | 26,674,461 |
| 2024-02-22 | 11.2 | 11.54 | 11.09 | 11.39 | +1.15% | 24,938 | 28,238,729 |
| 2024-02-21 | 11.11 | 11.56 | 11 | 11.26 | -0.35% | 38,293 | 43,248,640 |
| 2024-02-20 | 10.88 | 11.36 | 10.8 | 11.3 | +6% | 36,434 | 40,602,178 |
| 2024-02-19 | 10.33 | 10.83 | 10.25 | 10.66 | +4.2% | 37,549 | 39,823,319 |
| 2024-02-08 | 9.26 | 10.28 | 9.17 | 10.23 | +10.59% | 47,327 | 46,474,692 |
| 2024-02-07 | 9.69 | 9.69 | 9.1 | 9.25 | -3.34% | 42,539 | 39,690,964 |
| 2024-02-06 | 9.32 | 9.98 | 8.83 | 9.57 | -0.52% | 58,726 | 54,553,845 |
| 2024-02-05 | 10.36 | 10.48 | 9.1 | 9.62 | -8.73% | 49,404 | 47,729,709 |
| 2024-02-02 | 11.4 | 11.4 | 10.22 | 10.54 | -6.06% | 39,946 | 42,922,693 |
| 2024-02-01 | 11.58 | 11.58 | 10.74 | 11.22 | -1.75% | 35,409 | 39,327,509 |
| 2024-01-31 | 12.15 | 12.26 | 11.4 | 11.42 | -6.09% | 38,403 | 45,112,392 |
| 2024-01-30 | 12.77 | 12.77 | 12.13 | 12.16 | -4.78% | 26,575 | 32,946,682 |
| 2024-01-29 | 13.29 | 13.44 | 12.71 | 12.77 | -4.13% | 24,619 | 31,855,747 |
| 2024-01-26 | 13.33 | 13.57 | 13.25 | 13.32 | -0.3% | 21,726 | 29,241,718 |
| 2024-01-25 | 12.71 | 13.37 | 12.65 | 13.36 | +5.2% | 23,756 | 30,875,638 |
| 2024-01-24 | 12.55 | 12.74 | 12.16 | 12.7 | +1.36% | 26,023 | 32,488,886 |
| 2024-01-23 | 12.58 | 12.7 | 12.22 | 12.53 | -0.56% | 32,140 | 40,016,062 |
| 2024-01-22 | 13.53 | 13.58 | 12.54 | 12.6 | -6.74% | 30,912 | 40,351,938 |
| 2024-01-19 | 13.63 | 13.83 | 13.47 | 13.51 | -1.46% | 17,867 | 24,302,837 |
| 2024-01-18 | 13.87 | 13.89 | 13.3 | 13.71 | -1.58% | 34,706 | 47,045,321 |
| 2024-01-17 | 14.42 | 14.43 | 13.92 | 13.93 | -3.26% | 21,556 | 30,594,263 |
| 2024-01-16 | 14.49 | 14.66 | 14.12 | 14.4 | -0.89% | 23,704 | 34,002,342 |
| 2024-01-15 | 14.39 | 14.64 | 14.3 | 14.53 | +0.55% | 18,444 | 26,765,028 |
| 2024-01-12 | 14.47 | 14.75 | 14.31 | 14.45 | +0.14% | 23,158 | 33,693,745 |
| 2024-01-11 | 14.21 | 14.55 | 14.21 | 14.43 | +0.98% | 22,694 | 32,708,525 |
| 2024-01-10 | 14.36 | 14.54 | 14.09 | 14.29 | -0.49% | 25,976 | 37,216,995 |
| 2024-01-09 | 14.34 | 14.59 | 14.2 | 14.36 | -0.07% | 38,757 | 55,762,738 |
| 2024-01-08 | 14.55 | 15 | 14.26 | 14.37 | -2.71% | 59,761 | 87,117,089 |
| 2024-01-05 | 14.93 | 15.72 | 14.75 | 14.77 | +0.82% | 94,221 | 143,806,082 |
| 2024-01-04 | 14.71 | 14.73 | 14.46 | 14.65 | -0.41% | 16,483 | 23,988,921 |
| 2024-01-03 | 14.59 | 14.75 | 14.47 | 14.71 | +0.89% | 21,668 | 31,730,996 |
| 2024-01-02 | 14.5 | 14.66 | 14.38 | 14.58 | +1.04% | 18,242 | 26,539,950 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：